Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $37.37 as of 9/6/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 19.00 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 22.50 | 12.00 | 16.50 | % | 0 | 0 | 3.44 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 9.50 | 14.00 | % | 0 | 0 | 2.92 | 0.96 | 0.01 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 5.40 | 9.50 | % | 0 | 0 | 2.45 | 0.84 | 0.03 | -0.07 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 1.85 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 90 | 0.93 | 0.61 | 0.05 | -0.11 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.10 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 412 | 0.94 | 0.35 | 0.05 | -0.10 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.16 | 0.03 | -0.07 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 134 | 2.34 | 0.07 | 0.02 | -0.04 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 23 | 3.46 | 0.02 | 0.01 | -0.02 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.79 | 0.01 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 4.84 | -0.01 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.43 | -0.04 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 1.98 | -0.16 | 0.03 | -0.07 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.39 | 0.05 | -0.11 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 4.40 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 28 | 1.05 | -0.65 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 7.50 | 10.40 | 5.40 | 0.00 | 0.00% | 0 | 60 | 1.58 | -0.84 | 0.03 | -0.07 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 12.00 | 16.50 | % | 0 | 0 | 2.40 | -0.93 | 0.02 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 17.00 | 21.00 | % | 0 | 0 | 2.52 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 60.00 | 22.00 | 25.90 | % | 0 | 0 | 2.75 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 26.50 | 31.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |